[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HURN":3,"homepage-market-summary":31,"stock-historical-HURN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"HURN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Huron Consulting Group Inc.","Nasdaq",null,"SERVICES-MANAGEMENT CONSULTING SERVICES","Huron Consulting Group Inc is a professional services firm. The company provides expertise in technology, operations, advisory services, & analytics through three operating segments namely Healthcare, Education, and Commercial. Healthcare segment helps the firms to transform and innovate the delivery model to focus on patient wellness by improving quality outcomes, minimizing care variation and fundamentally improving patient and population health, Education segment provides management consulting and technology solutions, and Commercial segment is focused on serving industries and organizations facing disruption and regulatory change. It generates a majority of its revenue from the Healthcare Segment.","8,610","Chicago, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},160.1,162.68,163.7275,158.13,162.15,-2.05,-1.26,214048.57436,10151,160.0687,186.78,84.88,255474.33168742628,73.8,5528,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},236269,86238157.253544,16.68,"2025-04-23",[183,184,194,205,216,225,235,245,256,267,278,289,299,310,321,332,343,354,364,374,384,395,405,416,427,438,448,457,468,479,490,501,509,518,528,539,550,561,572,581,592,601,612,622,632,642,653,664,675,685,696,707,718,729,740,751,760,768,775,784,792,800,808,817,824,832,841,850,859,868,875,884,892,901,909,916,924,932,941,949,958,967,973,982,989,997,1006,1014,1022,1031,1038,1044,1053,1062,1070,1078,1085,1093,1102,1111,1119,1126,1134,1142,1149,1158,1166,1172,1178,1187,1196,1204,1212,1220,1229,1238,1246,1252,1260,1269,1277,1286,1294,1302,1310,1319,1328,1335,1342,1351,1360,1369,1378,1386,1394,1402,1411,1420,1427,1435,1443,1451,1460,1469,1478,1486,1495,1503,1512,1521,1529,1537,1544,1553,1561,1567,1575,1583,1592,1596,1605,1612,1621,1630,1639,1647,1656,1665,1673,1681,1689,1696,1705,1713,1720,1729,1737,1745,1753,1762,1770,1778,1784,1791,1799,1807,1816,1824,1832,1839,1848,1855,1862,1869,1877,1883,1889,1898,1907,1912,1920,1926,1934,1942,1951,1958,1965,1974,1980,1989,1996,2004,2012,2019,2026,2034,2041,2048,2056,2063,2069,2078,2086,2093,2100,2107,2114,2121,2129,2137,2145,2153,2160,2166,2174,2183,2191,2199,2206,2214,2221,2228,2235,2244,2252,2260,2267,2274,2282,2286,2294,2301,2308,2315,2322,2329,2337,2345,2353,2361,2368,2376,2383,2391,2399,2407,2415,2423,2430,2437,2444,2452,2460,2469,2476,2481,2488,2494,2502,2510,2518,2525,2533,2540,2547,2555,2559,2568,2576,2583,2589,2597,2604,2613,2620,2627,2636,2643,2650,2656,2664,2671,2678,2685,2691,2697,2702,2706,2712,2719,2724,2732,2740,2748,2755,2763,2767,2775,2782,2789,2797,2802,2808,2813,2818,2823,2830,2838,2844,2850,2858,2865,2872,2879,2884,2891,2900,2905,2913,2921,2928,2937,2944,2953,2959,2965,2973,2980,2986,2993,3002,3008,3015,3021,3030,3037,3043,3048,3055,3063,3069,3074,3082,3087,3094],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",167.75,168,161.1225,-6.27,-3.72,269905.821871,7946,163.0164,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",161.47,169.45,161.135,168.42,11.59,7.39,606218.255582,13696,166.9647,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",156.14,157.795,155.78,156.83,0.47,0.3,281482.233164,7297,156.7608,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":22,"percent_change":88,"volume":222,"transactions":223,"vwap":224},"2026-09-29",156.13,159.01,155.46,156.36,159965.698986,7580,156.2731,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",158.62,155.71,157.62,-0.36,-0.23,159913.961198,6500,157.3997,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":168,"volume":242,"transactions":243,"vwap":244},"2026-09-25",157.29,161.58,157.28,157.98,0.32,137132.334182,6698,159.0657,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",160.32,161.88,155.74,157.66,-2.25,-1.41,231142.774392,8457,157.4478,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",158.1,161.34,157.975,159.91,2.05,1.3,247528.329003,9920,159.8164,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",159.35,159.87,155.05,157.86,-1.32,-0.83,218157.498576,8426,157.3732,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",158.25,160.3,156.54,159.18,0.85,0.54,399437.731654,10238,158.6442,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",159.56,153.29,158.33,0.89,0.57,570782.120258,10716,157.3524,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",153.26,157.68,150.52,157.44,3.41,2.21,290924.515373,8583,155.4827,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",152.05,155.42,150.4,154.03,-0.11,-0.07,170924.00527,7806,153.9715,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",154.43,157.025,152.35,154.14,-2.29,-1.46,170337.943628,9241,154.8874,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",156.97,157.48,153.07,156.43,6.5,4.34,234299.275173,8209,155.7529,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",150.89,151.475,147.38,149.93,0.5,0.33,144409.261927,7351,149.3942,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":89,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",150.23,151.715,148.27,149.43,-0.16,133077.794387,6962,149.4924,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":74,"volume":371,"transactions":372,"vwap":373},"2026-09-09",146.48,149.74,144.2,149.67,2.03,147528.975988,6734,148.4585,{"date":375,"open":376,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",153.28,146.6,147.64,-7.63,-4.91,218194.173768,9824,148.1293,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",155.53,158.185,151.9676,155.27,-2.83,-1.79,270629.632904,9390,154.5236,{"date":396,"open":397,"high":398,"low":399,"close":258,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-03",158.43,161,156.11,1.46,0.93,191928.926163,8214,158.6471,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",157.43,158.855,153.93,156.64,-0.82,-0.52,198109.587182,9798,155.8861,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",160.56,161.1,157.3,157.46,-2.43,-1.52,215255.198006,9544,159.0632,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",159.31,162.195,158.74,159.89,0.05,0.03,206881.400735,7616,159.8258,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-28",160.19,162.2,159.09,159.84,0.01,256111.093962,9813,160.6128,{"date":449,"open":450,"high":451,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",155.57,159.83,3.26,2.08,208292.453417,7372,158.4177,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",157.51,159.03,155.72,156.57,-2.63,-1.65,132281.007212,6390,157.1893,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-25",161.04,163.3325,159.02,159.2,-3.39,-2.08,146020.213722,6708,160.1635,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",161.79,164.99,160.995,162.59,0.95,0.59,311072.624281,10479,162.4989,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",162.45,165.365,160.02,161.64,-0.81,-0.5,228557.605838,7976,162.6888,{"date":502,"open":503,"high":504,"low":503,"close":492,"change":505,"percent_change":96,"volume":506,"transactions":507,"vwap":508},"2026-08-20",158.98,162.925,3.47,223229.365308,7875,161.7516,{"date":510,"open":511,"high":512,"low":511,"close":503,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-19",152.28,159.74,7.61,5.03,179176.60197,7324,158.4223,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":262,"volume":525,"transactions":526,"vwap":527},"2026-08-18",151.54,154.65,150.255,151.37,3.04,179677.815048,6492,152.8022,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",149.64,151.98,146.05,148.33,-3.54,-2.33,221846.233126,7364,149.0778,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",156.56,157,151.665,151.87,-3.44,-2.21,116111.015327,5443,152.9812,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-13",151.94,155.51,149.69,155.31,5,3.33,202110.088979,7935,153.4628,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-12",149.14,152.25,143.18,150.31,-2.44,-1.6,183428.16332,7092,149.6165,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":112,"percent_change":211,"volume":578,"transactions":579,"vwap":580},"2026-08-11",150.22,155.595,148.06,152.75,159935.675742,7627,153.7182,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",150.47,154.3799,150.05,152.03,-0.02,-0.01,223293.607857,7931,152.5438,{"date":593,"open":594,"high":595,"low":596,"close":312,"change":597,"percent_change":263,"volume":598,"transactions":599,"vwap":600},"2026-08-07",150.74,153.99,148.0534,1.95,181259.076575,6217,152.6524,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-06",149.51,151.6799,147,150.1,0.42,0.28,246828.620577,7603,149.6352,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",153,148.39,149.68,-3.1,-2.03,231304.28994,7317,149.7212,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",146.93,153.44,152.78,2.82,1.88,402947.079677,11171,150.8339,{"date":633,"open":450,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",157.105,148.73,149.96,-1.81,-1.19,474497.666665,13836,151.7099,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",161.4,163,150.32,151.77,-11.99,-7.32,868900.747815,19786,153.7445,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",166,171.66,161.03,163.76,-6.61,-3.88,935471.149847,23597,163.4929,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",134.09,172.9,130.735,170.37,49,40.37,1445493.956882,29779,163.4596,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",119.82,125.68,121.37,4.86,4.17,284779.020808,8958,122.8588,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",112.93,118.47,112.85,116.51,4.21,3.75,272892.341633,7507,116.5011,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",110.79,113.5,108.115,112.3,3.11,2.85,199233.420959,7721,112.0731,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",110.93,111.515,108.17,109.19,-2.35,-2.11,237203.177629,7311,109.4214,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",111.77,112.09,109.87,111.54,0.69,0.62,184688.877979,6410,111.0346,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",110.23,112.92,108.84,110.85,-1.78,-1.58,343134.432308,11036,110.3915,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",113.78,114.21,109.89,112.63,-2.17,-1.89,285663.805411,9404,112.457,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-17",118.34,121.58,114.36,114.8,-3.96,-3.33,317600,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-16",115,119.42,118.76,4.78,4.19,253400,{"date":769,"open":770,"high":762,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-15",109.22,113.98,4.24,3.86,213800,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-14",110.87,111.5,108.68,109.74,-1.49,-1.34,245000,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-13",107.55,112.99,111.23,5.38,5.08,363600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":452,"volume":799,"transactions":9,"vwap":797},"2026-07-10",103.99,106.49,101.86,105.85,3.34,192800,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":497,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-09",100.2,103.18,98.44,102.51,-0.49,291500,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-08",104.95,105.75,102.98,103.010002,-2.92,-2.76,146400,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-07-07",102.81,106.83,105.93,5.92,201600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":703,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-06",97.080002,100.39,93.83,100.010002,2.93,252800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-02",97.99,99,96.24,97.16,0.78,0.81,365600,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-01",92.35,98.47,90.27,96.38,6.22,6.9,341300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-30",95.19,97.11,89.75,90.16,-5.39,-5.64,535200,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-29",99.12,99.89,94.81,95.55,-3.18,-3.22,330800,{"date":869,"open":843,"high":870,"low":843,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",99.66,98.73,6.52,7.07,760700,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-25",93.96,97.41,90.56,92.21,-4.32,-4.48,220600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":127,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-24",97.2,99.55,96.35,96.53,1.04,248000,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-23",93.92,97.12,91.25,95.54,5.06,5.59,449800,{"date":902,"open":903,"high":904,"low":27,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-22",89.27,90.68,90.48,-0.08,-0.09,621300,{"date":910,"open":911,"high":911,"low":912,"close":879,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":879},"2026-06-18",106.040001,89.8,-15.64,-14.73,584000,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":328,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-17",107.66,108.83,105.07,106.2,-1.36,216700,{"date":925,"open":926,"high":927,"low":928,"close":918,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":918},"2026-06-16",107.17,109,106.27,0.55,0.51,280500,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-15",108.34,109.39,105.72,107.11,-2.32,-2.12,224300,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":627,"volume":948,"transactions":9,"vwap":946},"2026-06-12",106.28,110,105.080002,109.43,3,175300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-11",109.2,110.65,105.98,106.43,-3.01,-2.75,223400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-10",110.57,113.88,108,109.44,-1.1,-1,222300,{"date":968,"open":969,"high":970,"low":969,"close":971,"change":294,"percent_change":839,"volume":972,"transactions":9,"vwap":971},"2026-06-09",107.51,112.4,110.54,272400,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-08",109.99,110.76,108.71,109.65,-0.35,-0.32,159100,{"date":983,"open":984,"high":985,"low":986,"close":944,"change":627,"percent_change":987,"volume":988,"transactions":9,"vwap":944},"2026-06-05",108.41,112,107.28,2.63,215200,{"date":990,"open":991,"high":992,"low":991,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-06-04",106.4,108.98,107.18,2.37,2.26,133200,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-03",105.57,105.74,102.28,104.81,-1.8,-1.69,198200,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-02",108.46,103.68,106.61,-3.98,-3.6,459900,{"date":1015,"open":1016,"high":985,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-06-01",107.62,102.46,110.59,3.2,2.98,351500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-29",106.95,108.12,105.66,107.39,0.44,0.41,209200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1024,"change":306,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1024},"2026-05-28",104.74,107.099998,104,2.11,151900,{"date":1039,"open":1040,"high":911,"low":1041,"close":1033,"change":1042,"percent_change":839,"volume":1043,"transactions":9,"vwap":1033},"2026-05-27",104.040001,102.55,0.84,222400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-26",104.46,104.64,100.099998,103.9,-1.56,-1.48,351400,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-22",105.51,107.58,103.11,105.46,0.15,0.14,143800,{"date":1063,"open":943,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-21",106.3,101,105.31,-1.9,-1.77,225900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":274,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-20",109.050003,109.080002,103.57,107.21,-0.77,161300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":907,"percent_change":906,"volume":1084,"transactions":9,"vwap":1083},"2026-05-19",109.58,113.59,106.31,108.040001,239700,{"date":1086,"open":1087,"high":1088,"low":1087,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-18",105,110.31,108.13,2.65,2.51,198400,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-15",104.25,109.33,103.23,105.48,2.56,2.49,299700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-14",104.59,106.23,102.27,102.92,-0.55,-0.53,422000,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-13",109.3,101.49,103.47,-6.76,-6.13,360000,{"date":1120,"open":1121,"high":1122,"low":744,"close":731,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":731},"2026-05-12",116.94,117.63,-5.71,-4.92,346000,{"date":1127,"open":1128,"high":1129,"low":961,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-11",118.44,119.48,115.94,-4.03,-3.36,291200,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-05-08",124.78,117.45,119.97,-4.81,-3.85,231800,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1136,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1136},"2026-05-07",120.22,127.5,4.67,3.89,360200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-06",123.88,130.33,112.45,120.11,-12.11,-9.16,660300,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":132,"volume":1165,"transactions":9,"vwap":1163},"2026-05-05",131.28999,133.7,129,132.22,0.12,226000,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":839,"percent_change":725,"volume":1171,"transactions":9,"vwap":1170},"2026-05-04",130.50999,133.61,132.10001,180500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1160,"change":725,"percent_change":211,"volume":1177,"transactions":9,"vwap":1160},"2026-05-01",132.039993,133.5,129.98,197800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-30",126.87,132.7,126.31,130.67,2.19,1.7,218600,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-29",128.50999,129.35001,127.38,128.48,-0.96,-0.74,115300,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-28",128.12,131.029999,129.44,2.32,1.83,146100,{"date":1205,"open":1206,"high":1152,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-27",126.51,121.57,127.12,0.61,0.48,157400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1206,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1206},"2026-04-24",121.64,126.69,119.46,4.68,3.84,212900,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-23",126.5,127.2,118.5,121.83,-5.61,-4.4,316400,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-22",128.84,130.42999,127.07,127.44,-0.84,-0.65,141200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1164,"volume":1245,"transactions":9,"vwap":1243},"2026-04-21",128.47,130.92999,126.55,128.28,0.16,213900,{"date":1247,"open":1248,"high":1232,"low":1249,"close":1198,"change":1250,"percent_change":496,"volume":1251,"transactions":9,"vwap":1198},"2026-04-20",127.65,124.85,-1.05,272500,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":883,"transactions":9,"vwap":1257},"2026-04-17",132.64999,134.53999,126.92,129.17,-2.3,-1.75,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-16",131.96001,133.62,130.0099945,131.47,-0.29,-0.22,406900,{"date":1270,"open":1271,"high":1272,"low":1271,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-04-15",129.0099945,132.13,131.75999,3.19,2.48,287200,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-14",128.33,130.69,126.68,128.57001,1.35,1.06,144500,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-04-13",120.58,127.47,127.22,6.64,5.51,206600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1288,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1288},"2026-04-10",123.28,123.85,119.34,-3.71,-2.98,151000,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1123,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-04-09",129.71001,130.59,123.65,124.29,-4.39,382000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-04-08",133.25999,135.28,129.60001,130,-1.62,-1.23,214100,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-07",129.82001,132.46001,128.56,131.62,1.25,0.96,179600,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-04-06",129.41,132.28,130.37,0.02,104800,{"date":1336,"open":1337,"high":1338,"low":1337,"close":1339,"change":82,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-02",126.93,131.88,130.35001,1.65,319000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-04-01",127.68,129.86,124.22,128.23,0.74,0.58,199400,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-31",127.8,128.42999,125.71,127.49,1.42,1.13,268900,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-30",123,126.83,122.51,126.07,3.43,2.8,425600,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-27",121.48,124.63,119.51,122.64,0.83,0.68,180200,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-26",119.4,123.059998,121.81,1.45,1.2,296200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1012,"volume":1393,"transactions":9,"vwap":1391},"2026-03-25",126.25,126.39,117.16,120.36,-4.49,390800,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1249,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1249},"2026-03-24",127.72,128.81,124.18,-4.44,-3.43,213300,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-23",132.27,135,128.87,129.28999,-0.58,-0.45,207600,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-20",127.39,131.46001,126.010002,129.87,2.62,2.06,251300,{"date":1421,"open":1422,"high":1347,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-19",125.11,127.25,1.77,1.41,150700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":964,"volume":1434,"transactions":9,"vwap":1432},"2026-03-18",125.17,127.45,125.059998,125.48,-1.4,235800,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1244,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2026-03-17",126.72,130.58,124.53,126.88,0.13,201300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1437,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1437},"2026-03-16",127.77,128.96001,126.54,-0.42,-0.33,175200,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-13",130.24001,133.16,126.76,127.14,-1.66,-1.29,188800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-12",132.72,136,125.9,128.8,-6.16,-4.56,294000,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-11",135.3,136.46001,132.0099945,134.96001,-0.04,-0.03,193500,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1405,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1405},"2026-03-10",140.73,141.14,131.64999,-7.46,-5.24,361300,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-09",142.72,143.39999,138.92999,142.46001,-2.37,-1.64,371200,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1409,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-03-06",143.78,145.24001,140.039993,144.83,-0.31,238000,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-03-05",148.059998,150.0099945,145.12,145.28,-2.97,-2,235400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-03-04",147.66,149.38,145.029999,148.25,-0.21,-0.14,345200,{"date":1522,"open":1523,"high":1524,"low":1523,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-03-03",142,150.19,148.46001,4.01,2.78,421600,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-02",139.14999,149.11,144.45,3.05,2.16,440200,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":747,"percent_change":273,"volume":1543,"transactions":9,"vwap":1542},"2026-02-27",140.55,142.27,136.45,141.39999,396900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-02-26",134.81,143.84,134.16,143.28999,9.98,7.49,638000,{"date":1554,"open":1555,"high":1169,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-02-25",128.71001,116.12,133.31,6.95,5.5,950800,{"date":1562,"open":1563,"high":1315,"low":678,"close":1564,"change":88,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-02-24",127.34,126.36,-0.63,354100,{"date":1568,"open":1332,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-23",131.50999,126.2,127.16,-4.37,-3.32,313100,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":486,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-20",130.74001,132.020004,127.74,131.53,0.45,232300,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-19",131.94,133.92,127.099998,130.94,-2.68,-2.01,259100,{"date":1593,"open":1594,"high":1471,"low":1594,"close":1263,"change":305,"percent_change":1417,"volume":1595,"transactions":9,"vwap":1263},"2026-02-18",130.059998,350200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-17",126.84,131.49001,126.62,130.21001,4.85,3.87,419600,{"date":1606,"open":1564,"high":1607,"low":1608,"close":1609,"change":317,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-02-13",131.31,124.8,125.36,-0.06,533500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-02-12",129.8,132.28999,123.97,125.43,-5.68,-4.33,725200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-11",146.050003,146.39,125.39,131.11,-14.75,-10.11,1316800,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-02-10",153.95,154.44,145.5,145.86,-8.2,-5.32,477200,{"date":1640,"open":199,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-02-09",170.13,153.50999,154.059998,-15.61,-9.2,413900,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-02-06",174,176.10001,169.080002,169.67,-2.48,-1.44,533800,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-05",166.11,173.41,165.69,172.14999,6.68,4.04,496100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":907,"volume":1672,"transactions":9,"vwap":1670},"2026-02-04",166.88,170,163.84,165.47,-0.15,357400,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-02-03",172.17999,158,165.62,-6.75,-3.92,294800,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-02-02",168.77,173.039993,172.37,3.37,1.99,145300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":96,"percent_change":137,"volume":1695,"transactions":9,"vwap":1694},"2026-01-30",166.50999,169.42999,165.029999,169,180400,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2026-01-29",170.050003,170.22,165.57001,166.82001,-2.4,-1.42,146000,{"date":1706,"open":1707,"high":1668,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-28",169.75,167.35001,169.22,-0.73,-0.43,135800,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1011,"percent_change":327,"volume":1719,"transactions":9,"vwap":1718},"2026-01-27",173.69,174.070007,169.64,169.95,91600,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-26",172,179.71001,171.46001,173.92999,2.59,1.51,174300,{"date":1730,"open":1731,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-23",172.97,169.97,171.34,-2.1,-1.21,107500,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1509,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1742},"2026-01-22",177.17999,177.23,171.41,173.44,-1.68,182400,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":938,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-21",178.92,181.50999,175.14999,176.41,-1.3,217500,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2026-01-20",181.16,184.55,178.50999,178.73,-4.73,-2.58,68400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":939,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2026-01-16",185.19,186.59,181.10001,183.46001,-1.14,127900,{"date":1771,"open":1772,"high":1773,"low":1766,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2026-01-15",184.73,186.53999,185.58,1.86,1.01,183400,{"date":1779,"open":1780,"high":26,"low":1781,"close":1782,"change":1783,"percent_change":1059,"volume":1177,"transactions":9,"vwap":1782},"2026-01-14",183.45,179.53,183.72,0.27,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1780,"change":1789,"percent_change":1164,"volume":1790,"transactions":9,"vwap":1780},"2026-01-13",183.83,185.41,182.089996,0.22,206300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":890,"volume":1798,"transactions":9,"vwap":1796},"2026-01-12",181.12,184.58,178.64,183.23,1.89,194800,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":627,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2026-01-09",178.17999,182.73,178,181.34,1.58,277100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2026-01-08",178.53,181.56,175.56,178.52,-0.68,-0.38,145700,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":158,"volume":1823,"transactions":9,"vwap":1821},"2026-01-07",178.72,180.24001,176.72,179.2,1.19,118900,{"date":1825,"open":1826,"high":1748,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2026-01-06",180.92,177.98,178.0099945,-2.91,-1.61,168200,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1826,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1826},"2026-01-05",170.89,182.67999,9.87,5.77,173600,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2026-01-02",172.91,173.32001,169.020004,171.050003,-1.86,-1.08,144300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1841,"change":567,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1841},"2025-12-31",175.35001,175.97,172.57001,-1.39,120000,{"date":1856,"open":1857,"high":1858,"low":1850,"close":1850,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1850},"2025-12-30",178.77,180.22,-3.99,-2.22,90400,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":273,"percent_change":1710,"volume":1868,"transactions":9,"vwap":1867},"2025-12-29",180.7,181.67999,178.92999,179.34,132400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1875,"percent_change":350,"volume":1876,"transactions":9,"vwap":1874},"2025-12-26",179.13,180.98,178.89,180.66,0.6,51200,{"date":1878,"open":1879,"high":1880,"low":1879,"close":1881,"change":1775,"percent_change":890,"volume":1882,"transactions":9,"vwap":1881},"2025-12-24",179.37,181.14,180.059998,58700,{"date":1884,"open":1885,"high":1886,"low":1803,"close":1887,"change":88,"percent_change":1409,"volume":1888,"transactions":9,"vwap":1887},"2025-12-23",179.32001,180,178.2,92500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-22",180.64,182.71001,178.7,179,-1.63,-0.9,134900,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-12-19",178.28,181.5,177.89999,180.63,1.93,1.08,250000,{"date":1908,"open":1804,"high":1804,"low":1909,"close":1893,"change":965,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1893},"2025-12-18",177.64,-0.56,103000,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":102,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-12-17",178.42,181,173.52,179.7,0.31,185700,{"date":1921,"open":1812,"high":1922,"low":1923,"close":1924,"change":1348,"percent_change":1029,"volume":1925,"transactions":9,"vwap":1924},"2025-12-16",181.39999,176.31,179.14,237600,{"date":1927,"open":1915,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-12-15",181.35001,177.020004,178.39999,-1.11,-0.62,119700,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":702,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-12-12",177.48,180.28999,176,179.50999,1.76,186600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-12-11",175,176.81,172.64999,176.39999,2.3,1.32,121900,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1283,"percent_change":838,"volume":1957,"transactions":9,"vwap":1956},"2025-12-10",172.82001,174.75,168.78999,174.10001,147100,{"date":1959,"open":1960,"high":1715,"low":1961,"close":1962,"change":1963,"percent_change":1776,"volume":1964,"transactions":9,"vwap":1962},"2025-12-09",170.53,169.23,172.75,1.72,155400,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1970},"2025-12-08",170.87,172.45,157.52,171.029999,0.19,0.11,176700,{"date":1975,"open":1698,"high":1976,"low":1977,"close":1978,"change":241,"percent_change":1971,"volume":1979,"transactions":9,"vwap":1978},"2025-12-05",171.0099945,168.39,170.84,103900,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-12-04",166.23,170.58,166.020004,170.52,4.29,2.58,117800,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1982,"change":1357,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1982},"2025-12-03",165.44,168.19,164.88,0.86,137400,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":890,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-12-02",164.78,165.89999,163.94,164.81,0.64,105000,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":1235,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-12-01",164.2,166.87,163.31,163.77,-0.51,77800,{"date":2013,"open":1660,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":89,"volume":2018,"transactions":9,"vwap":2016},"2025-11-28",165.96001,163.38,164.61,-0.4,46700,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":434,"percent_change":1333,"volume":2025,"transactions":9,"vwap":2024},"2025-11-26",164.16,165.78999,163.63,165.0099945,70900,{"date":2027,"open":484,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-25",168.070007,162.14,164.98,3.85,2.39,100500,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1860,"percent_change":922,"volume":2040,"transactions":9,"vwap":2039},"2025-11-24",163.35001,165,160.25,161.13,163200,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2036,"change":2046,"percent_change":2047,"volume":1838,"transactions":9,"vwap":2036},"2025-11-21",162.92999,166.74001,162,0.39,0.24,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1349,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-11-20",164.5,165.7,161.37,162.96001,0.36,184000,{"date":2057,"open":2058,"high":2050,"low":2059,"close":2060,"change":2061,"percent_change":1994,"volume":2062,"transactions":9,"vwap":2060},"2025-11-19",161.92,159.67999,162.38,1.38,143600,{"date":2064,"open":291,"high":2065,"low":2066,"close":398,"change":211,"percent_change":2067,"volume":2068,"transactions":9,"vwap":398},"2025-11-18",162.57001,158.72,0.29,74900,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-11-17",165.089996,165.59,159.78999,160.53,-4.97,-3,169500,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-14",162.36,166.14999,165.5,3.73,2.31,234500,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":1299,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-11-13",166.17,160.52,161.77,-2.24,118800,{"date":2094,"open":2095,"high":1694,"low":2096,"close":2097,"change":1457,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-11-12",167.14,165.35001,165.48,-0.99,127700,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2095,"change":2105,"percent_change":295,"volume":2106,"transactions":9,"vwap":2095},"2025-11-11",167.080002,168.35001,162.19,0.94,133500,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":930,"percent_change":1918,"volume":2113,"transactions":9,"vwap":2112},"2025-11-10",166.86,167.41,161.83,166.2,148000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":1660,"change":2119,"percent_change":2010,"volume":2120,"transactions":9,"vwap":1660},"2025-11-07",166.78,168.37,164.47,-0.85,236300,{"date":2122,"open":2123,"high":1694,"low":2124,"close":2125,"change":2126,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2125},"2025-11-06",167.32001,163.61,166.53999,-1.03,-0.61,268200,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2134,"change":1090,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2134},"2025-11-05",164.75999,167.75999,162.33,167.57001,1.61,186700,{"date":2138,"open":2037,"high":2139,"low":2140,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-11-04",167.92,162.88,164.92,-0.78,-0.47,254300,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2051,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2051},"2025-11-03",164.24001,166.34,160,1.26,0.77,179000,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":1193,"percent_change":1408,"volume":2159,"transactions":9,"vwap":2158},"2025-10-31",165.39999,166.19,160.88,164.44,258800,{"date":2161,"open":2162,"high":1722,"low":2163,"close":2155,"change":2164,"percent_change":1653,"volume":2165,"transactions":9,"vwap":2155},"2025-10-30",167.89,162.17999,-4.21,373800,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-10-29",156,174.25999,169.61,17.13,11.23,615400,{"date":2175,"open":2176,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-10-28",154.27,154.32001,150.49001,152.48,-1.16,-0.76,129500,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":295,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-10-27",153.22,155.38,152.74001,153.64,0.37,212400,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":317,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-10-24",153.48,154.39999,151.71001,153.070007,-0.05,88500,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":724,"percent_change":1581,"volume":2205,"transactions":9,"vwap":2204},"2025-10-23",152.3,153.69,151.53999,153.14,66900,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1710,"volume":2213,"transactions":9,"vwap":2211},"2025-10-22",153.86,153.99001,150.88,152.45,-1.12,96900,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":1424,"percent_change":151,"volume":2220,"transactions":9,"vwap":2219},"2025-10-21",151.8,153.64999,150.50999,153.57001,121200,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2216,"change":692,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2216},"2025-10-20",149.53999,152.17,149.32001,2.53,98900,{"date":2229,"open":2230,"high":635,"low":2231,"close":2232,"change":2233,"percent_change":102,"volume":2234,"transactions":9,"vwap":2232},"2025-10-17",146.77,145.31,148.050003,0.82,133100,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-16",150.42,152.56,146.55,147.23,-3.61,-2.39,231200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":1383,"volume":2251,"transactions":9,"vwap":2249},"2025-10-15",149.050003,151.63,149.020004,150.84,2.15,104000,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1326,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-10-14",146.28,149.12,145.74001,148.69,0.65,188700,{"date":2261,"open":1508,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":628,"volume":2266,"transactions":9,"vwap":2264},"2025-10-13",148.88,144.77,147.73,2.72,180000,{"date":2268,"open":2269,"high":2225,"low":2270,"close":2271,"change":2272,"percent_change":1004,"volume":2273,"transactions":9,"vwap":2271},"2025-10-10",148.64,144.66,145.0099945,-2.49,138800,{"date":2275,"open":2276,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-10-09",151.81,146.97,147.5,-4.8,-3.15,277000,{"date":2283,"open":356,"high":2284,"low":2225,"close":2201,"change":2032,"percent_change":2285,"volume":1043,"transactions":9,"vwap":2201},"2025-10-08",153.66,1.59,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1266,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-10-07",150.089996,151.2,149.24001,149.91,-0.19,176300,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":906,"volume":2062,"transactions":9,"vwap":2299},"2025-10-06",150.17999,153.19,147.83,150.2,-0.12,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":1775,"volume":2307,"transactions":9,"vwap":2305},"2025-10-03",147.81,150.64,150.32001,2.74,212800,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":1475,"percent_change":1476,"volume":2314,"transactions":9,"vwap":2313},"2025-10-02",146.92,147.92,145.17,147.58,102600,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":284,"percent_change":1349,"volume":2321,"transactions":9,"vwap":2320},"2025-10-01",145.67999,148.070007,144.7,147.62,179300,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2230,"change":1424,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2230},"2025-09-30",144.32001,146.89999,143.99001,1.22,128200,{"date":2330,"open":2331,"high":2332,"low":1533,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-09-29",145.61,146.53,145,-0.98,-0.67,103600,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2343,"percent_change":1184,"volume":2344,"transactions":9,"vwap":2342},"2025-09-26",142.75,145.99001,142.73,145.98,3.13,133800,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1266,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-09-25",143.020004,144.48,141.42999,142.85001,-0.2,145600,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2047,"volume":2360,"transactions":9,"vwap":2358},"2025-09-24",142.52,144.39999,141.50999,143.14,0.34,96000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":2143,"percent_change":1449,"volume":2367,"transactions":9,"vwap":2366},"2025-09-23",143.039993,144.23,140.92,142.8,112200,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":1776,"volume":2375,"transactions":9,"vwap":2373},"2025-09-22",141.0099945,143.41,140.60001,143.27,1.43,98500,{"date":2377,"open":2378,"high":2378,"low":2349,"close":2379,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2379},"2025-09-19",144.3,141.84,-1.84,-1.28,154500,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2285,"volume":2390,"transactions":9,"vwap":2388},"2025-09-18",141.38,144.64999,140.21001,143.67999,2.25,136600,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2349,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2349},"2025-09-17",142.49001,144.14999,140.81,-0.18,-0.13,113800,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2258,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-16",140.45,142.080002,139.86,141.61,0.46,94200,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2412,"change":2413,"percent_change":54,"volume":2414,"transactions":9,"vwap":2412},"2025-09-15",140.99001,141.89,139.46001,140.96001,0.26,189300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":274,"volume":2422,"transactions":9,"vwap":2420},"2025-09-12",141.47,141.88,139.47,140.7,-1.18,93300,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2418,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2418},"2025-09-11",135.78999,142.25999,5.69,4.18,160700,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":474,"percent_change":422,"volume":2436,"transactions":9,"vwap":2435},"2025-09-10",139,139.37,135.87,136.19,138300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1783,"percent_change":1971,"volume":2443,"transactions":9,"vwap":2442},"2025-09-09",139.089996,140.059998,136.97,139.58,138000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":1853,"volume":2451,"transactions":9,"vwap":2449},"2025-09-08",141.5,142.17999,138.71001,139.31,-1.96,140000,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":660,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-09-05",144.96001,147.19,140.24001,141.27,-2.67,209500,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-09-04",138.25,145.56,137.73,145.14999,7.2,5.22,306100,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":1789,"percent_change":1244,"volume":2475,"transactions":9,"vwap":2474},"2025-09-03",137,138.78999,136.28999,137.95,179200,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2464,"change":2151,"percent_change":102,"volume":2480,"transactions":9,"vwap":2464},"2025-09-02",136.21001,138.12,304200,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2485,"change":2486,"percent_change":1384,"volume":2487,"transactions":9,"vwap":2485},"2025-08-29",135.28999,137.72,136.96001,1.62,192700,{"date":2489,"open":2490,"high":2462,"low":2491,"close":2492,"change":1829,"percent_change":1734,"volume":2493,"transactions":9,"vwap":2492},"2025-08-28",137.98,135.050003,135.34,193800,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2462,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2462},"2025-08-27",135.97,139.039993,135.53,1.68,1.23,232200,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":2508,"percent_change":608,"volume":2509,"transactions":9,"vwap":2507},"2025-08-26",135.94,137.5,134.19,136.57001,0.38,237800,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2435,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2435},"2025-08-25",138.60001,139.42,135.86,-2.54,-1.83,95800,{"date":2519,"open":1463,"high":2520,"low":2521,"close":2522,"change":798,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2522},"2025-08-22",139.020004,135.99001,138.73,2.47,578900,{"date":2526,"open":2483,"high":2527,"low":2528,"close":2529,"change":2530,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2529},"2025-08-21",136.36,134.94,135.39,0.1,0.07,99500,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2483,"change":2538,"percent_change":142,"volume":2539,"transactions":9,"vwap":2483},"2025-08-20",136.24001,136.99001,135.070007,-0.46,89200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":284,"percent_change":122,"volume":2546,"transactions":9,"vwap":2545},"2025-08-19",135.25,136.50999,134.74001,135.75,124700,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2553,"percent_change":263,"volume":2554,"transactions":9,"vwap":2552},"2025-08-18",133.17,135.39999,132.59,134.89999,1.73,146700,{"date":2556,"open":2557,"high":2537,"low":1569,"close":2549,"change":1783,"percent_change":168,"volume":2558,"transactions":9,"vwap":2549},"2025-08-15",133.35001,161100,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-08-14",135.38,135.95,132.87,132.89999,-4.1,-2.99,180800,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2471,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2471},"2025-08-13",132.21001,137.059998,131.7,4.8,3.63,168600,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":1776,"percent_change":2151,"volume":2582,"transactions":9,"vwap":2581},"2025-08-12",132.089996,133.25,131.23,132.2,164000,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":637,"percent_change":922,"volume":1574,"transactions":9,"vwap":2588},"2025-08-11",133.10001,134,125.22,131.19,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":1326,"volume":2596,"transactions":9,"vwap":2594},"2025-08-08",131.63,133.56,130.25,133,1.27,174000,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":627,"percent_change":1184,"volume":2603,"transactions":9,"vwap":2602},"2025-08-07",129.10001,131.85001,128.75999,131.73,207200,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-08-06",127.6,130.57001,126.29,128.91,1.02,0.8,221700,{"date":2614,"open":2615,"high":1162,"low":2616,"close":2617,"change":2618,"percent_change":1284,"volume":2619,"transactions":9,"vwap":2617},"2025-08-05",126.19,125.52,127.89,1.34,229400,{"date":2621,"open":2622,"high":2623,"low":2624,"close":1242,"change":2625,"percent_change":692,"volume":2626,"transactions":9,"vwap":1242},"2025-08-04",123.050003,126.73,122.53,4.57,276600,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2632,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2632},"2025-08-01",129.11,130.19,120.25,121.98,-10.1,-7.65,502400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":1059,"percent_change":1972,"volume":2642,"transactions":9,"vwap":2641},"2025-07-31",131.070007,133.24001,130.88,132.080002,241200,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":546,"percent_change":464,"volume":2649,"transactions":9,"vwap":2648},"2025-07-30",134.38,134.86,131.2,131.92999,216400,{"date":2651,"open":2652,"high":1405,"low":2653,"close":2654,"change":2655,"percent_change":1971,"volume":2152,"transactions":9,"vwap":2654},"2025-07-29",134.25999,132.3,134.14,0.25,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":212,"volume":2663,"transactions":9,"vwap":2661},"2025-07-28",133.46001,134.12,132.48,133.89,0.4,135700,{"date":2665,"open":2666,"high":2667,"low":1580,"close":2668,"change":1776,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-07-25",133.13,133.66,133.49001,0.76,97100,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2660,"change":230,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2660},"2025-07-24",132.73,133.39999,131.74001,-0.27,99100,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":2553,"percent_change":1949,"volume":2684,"transactions":9,"vwap":2683},"2025-07-23",131.66,132.96001,130.92,132.84,149500,{"date":2686,"open":2687,"high":2688,"low":2689,"close":1626,"change":294,"percent_change":1376,"volume":2690,"transactions":9,"vwap":1626},"2025-07-22",130.53999,132.91,130.089996,123100,{"date":2692,"open":2693,"high":1273,"low":2694,"close":2695,"change":2197,"percent_change":1475,"volume":2696,"transactions":9,"vwap":2695},"2025-07-21",130.8,129.5,130.22,147600,{"date":2698,"open":1557,"high":1557,"low":1453,"close":2699,"change":618,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2699},"2025-07-18",130.27,-1.53,142600,{"date":2703,"open":2704,"high":2705,"low":1482,"close":2653,"change":1475,"percent_change":1476,"volume":1847,"transactions":9,"vwap":2653},"2025-07-17",132.8,134.24001,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":1244,"percent_change":1164,"volume":816,"transactions":9,"vwap":2711},"2025-07-16",132.25,132.95,130.96001,132.34,{"date":2713,"open":2714,"high":2715,"low":1473,"close":2716,"change":922,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-07-15",133.53999,134.60001,132.17999,-1.02,262700,{"date":2720,"open":2721,"high":2722,"low":2688,"close":2714,"change":890,"percent_change":838,"volume":2723,"transactions":9,"vwap":2714},"2025-07-14",132.99001,135.46001,174500,{"date":2725,"open":2726,"high":2727,"low":2600,"close":2728,"change":2729,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2728},"2025-07-11",134.64,134.75,132.5,-2.66,-1.97,194600,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2730,"volume":2739,"transactions":9,"vwap":2737},"2025-07-10",137.94,137.99001,135.080002,135.16,-2.71,173800,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":1325,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-07-09",136.92999,138.24001,134.78,137.87,0.91,161400,{"date":2749,"open":2750,"high":2751,"low":2521,"close":2752,"change":1590,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-07-08",138.45,139.64999,136.62,-1.45,146500,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2334,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2760},"2025-07-07",138.89999,140.020004,137.58,138.63,-0.7,105200,{"date":2764,"open":2512,"high":2456,"low":2759,"close":2765,"change":2327,"percent_change":163,"volume":2766,"transactions":9,"vwap":2765},"2025-07-03",139.61,87900,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":839,"volume":2774,"transactions":9,"vwap":2772},"2025-07-02",136.71001,140,135.66,138.39,1.11,219100,{"date":2776,"open":2777,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2292,"volume":1777,"transactions":9,"vwap":2780},"2025-07-01",136.74001,140.77,135.96001,137.28,-0.26,{"date":2783,"open":2784,"high":2512,"low":2785,"close":2786,"change":1036,"percent_change":2787,"volume":2788,"transactions":9,"vwap":2786},"2025-06-30",136.8,135.64,137.53999,1.56,246000,{"date":2790,"open":2791,"high":2792,"low":1169,"close":2793,"change":2794,"percent_change":2795,"volume":2796,"transactions":9,"vwap":2793},"2025-06-27",134.73,137.48,135.42999,1.24,0.92,223100,{"date":2798,"open":2799,"high":2800,"low":2594,"close":2506,"change":2773,"percent_change":1375,"volume":2801,"transactions":9,"vwap":2506},"2025-06-26",133.94,135.14999,127200,{"date":2803,"open":1313,"high":1313,"low":2804,"close":2805,"change":464,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2805},"2025-06-25",132.83,133.080002,-1.22,151200,{"date":2809,"open":2810,"high":2811,"low":2680,"close":2791,"change":1994,"percent_change":2002,"volume":2812,"transactions":9,"vwap":2791},"2025-06-24",134.39,135.020004,153200,{"date":2814,"open":2602,"high":2815,"low":2816,"close":2815,"change":2553,"percent_change":137,"volume":2817,"transactions":9,"vwap":2815},"2025-06-23",133.87,130.72,148400,{"date":2819,"open":2820,"high":2586,"low":1265,"close":2821,"change":496,"percent_change":2127,"volume":2822,"transactions":9,"vwap":2821},"2025-06-20",133.52,132.14,297800,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2709,"change":2828,"percent_change":1258,"volume":2829,"transactions":9,"vwap":2709},"2025-06-18",135.41,136.95,132.67999,-3.13,163700,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":158,"percent_change":2836,"volume":2837,"transactions":9,"vwap":2835},"2025-06-17",135.13,137.41,134.0099945,136.080002,0.49,189400,{"date":2839,"open":2840,"high":2792,"low":2840,"close":2825,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2825},"2025-06-16",135.059998,0.71,0.53,153900,{"date":2845,"open":2832,"high":2846,"low":2847,"close":2848,"change":1845,"percent_change":922,"volume":2849,"transactions":9,"vwap":2848},"2025-06-13",136.47,133.53,134.7,140600,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":2856,"percent_change":1822,"volume":2857,"transactions":9,"vwap":2855},"2025-06-12",135.12,136.58,133.17999,136.56,1.6,217700,{"date":2859,"open":2860,"high":2861,"low":2660,"close":1474,"change":2862,"percent_change":2863,"volume":2864,"transactions":9,"vwap":1474},"2025-06-11",139.75,140.16,-5.13,-3.66,283600,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2531,"percent_change":433,"volume":2871,"transactions":9,"vwap":2870},"2025-06-10",140.34,141.039993,138.87,140.089996,225000,{"date":2873,"open":2874,"high":2875,"low":2876,"close":2758,"change":2877,"percent_change":2878,"volume":1211,"transactions":9,"vwap":2758},"2025-06-09",143.14999,144.020004,139.029999,-2.96,-2.07,{"date":2880,"open":2324,"high":2324,"low":2881,"close":2882,"change":294,"percent_change":122,"volume":2883,"transactions":9,"vwap":2882},"2025-06-06",141.95,142.98,101600,{"date":2885,"open":2886,"high":2271,"low":2365,"close":2887,"change":2888,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2887},"2025-06-05",144.92,142.089996,-2.79,-1.93,275300,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":2897,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2896},"2025-06-04",145.25,145.92,141.87,144.88,-0.37,-0.25,203400,{"date":2901,"open":2902,"high":2903,"low":2426,"close":2893,"change":107,"percent_change":930,"volume":2904,"transactions":9,"vwap":2893},"2025-06-03",144.72,145.67,177100,{"date":2906,"open":2907,"high":2908,"low":2426,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-06-02",143.17,144.59,144.52,1.69,1.18,237900,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":839,"volume":2920,"transactions":9,"vwap":2918},"2025-05-30",141.67999,144.25999,140.28999,142.83,1.15,265900,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2915,"change":2926,"percent_change":1940,"volume":2927,"transactions":9,"vwap":2915},"2025-05-29",139.17,143.089996,137.86,2.45,305600,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":2935,"volume":2936,"transactions":9,"vwap":2933},"2025-05-28",153.61,153.92999,136.98,139.23,-14.38,-9.36,671200,{"date":2938,"open":2939,"high":2940,"low":1506,"close":2930,"change":2941,"percent_change":2942,"volume":2943,"transactions":9,"vwap":2930},"2025-05-27",150.39999,155,4.65,3.12,370700,{"date":2945,"open":2946,"high":2947,"low":2948,"close":2949,"change":2950,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2949},"2025-05-23",148.57001,151,148,148.96001,-1.73,-1.15,215900,{"date":2954,"open":2955,"high":2956,"low":2948,"close":2957,"change":1789,"percent_change":1059,"volume":2958,"transactions":9,"vwap":2957},"2025-05-22",149.89,151.92,150.69,142700,{"date":2960,"open":2961,"high":2962,"low":2248,"close":583,"change":2963,"percent_change":2126,"volume":2964,"transactions":9,"vwap":583},"2025-05-21",151.070007,152.47,-1.57,126800,{"date":2966,"open":614,"high":2967,"low":2968,"close":2969,"change":2970,"percent_change":2971,"volume":2972,"transactions":9,"vwap":2969},"2025-05-20",153.24001,151.42,152.039993,-0.91,-0.59,114700,{"date":2974,"open":2975,"high":2976,"low":2977,"close":2978,"change":1333,"percent_change":444,"volume":2979,"transactions":9,"vwap":2978},"2025-05-19",152.089996,153.3,151.82001,152.95,94500,{"date":2981,"open":347,"high":2196,"low":347,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-16",152.92999,4.88,3.3,249000,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2232,"change":1727,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2232},"2025-05-15",147.28,149.42999,145.3,1.03,164300,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":2999,"percent_change":3000,"volume":3001,"transactions":9,"vwap":2998},"2025-05-14",150.10001,150.67999,146.19,146.53999,-3.26,-2.18,207000,{"date":3003,"open":2284,"high":2940,"low":3004,"close":3005,"change":3006,"percent_change":1860,"volume":3007,"transactions":9,"vwap":3005},"2025-05-13",149.62,149.8,-3.4,175900,{"date":3009,"open":3010,"high":3011,"low":3012,"close":3013,"change":2306,"percent_change":3014,"volume":2920,"transactions":9,"vwap":3013},"2025-05-12",153.059998,154,149.74001,153.2,1.82,{"date":3016,"open":3017,"high":3018,"low":530,"close":3019,"change":1003,"percent_change":2421,"volume":3020,"transactions":9,"vwap":3019},"2025-05-09",152.41,153.46001,150.46001,185900,{"date":3022,"open":3023,"high":3024,"low":3025,"close":3026,"change":3027,"percent_change":3028,"volume":3029,"transactions":9,"vwap":3026},"2025-05-08",152,154.83,150.42999,152.25999,1.47,0.97,189900,{"date":3031,"open":3032,"high":3033,"low":3034,"close":3035,"change":3036,"percent_change":2610,"volume":1245,"transactions":9,"vwap":3035},"2025-05-07",150,151.60001,149.5,150.78999,1.52,{"date":3038,"open":2278,"high":3039,"low":3040,"close":3041,"change":1326,"percent_change":2258,"volume":3042,"transactions":9,"vwap":3041},"2025-05-06",149.66,145.63,149.27,182100,{"date":3044,"open":3045,"high":563,"low":3046,"close":3047,"change":485,"percent_change":2002,"volume":2920,"transactions":9,"vwap":3047},"2025-05-05",146.14999,145.28999,148.31,{"date":3049,"open":3050,"high":3051,"low":3052,"close":3053,"change":3054,"percent_change":2625,"volume":849,"transactions":9,"vwap":3053},"2025-05-02",141.89999,147.63,141.59,147.36,6.44,{"date":3056,"open":3057,"high":3058,"low":3059,"close":2365,"change":3060,"percent_change":3061,"volume":3062,"transactions":9,"vwap":2365},"2025-05-01",133.63,141.78,131.99001,6.13,4.55,377000,{"date":3064,"open":3065,"high":2529,"low":3066,"close":3067,"change":2951,"percent_change":2119,"volume":3068,"transactions":9,"vwap":3067},"2025-04-30",130.3,122.32,134.78999,385700,{"date":3070,"open":3071,"high":3072,"low":3073,"close":2504,"change":1376,"percent_change":349,"volume":2857,"transactions":9,"vwap":2504},"2025-04-29",134.28,136.22,133.22,{"date":3075,"open":3076,"high":3077,"low":3078,"close":3079,"change":3080,"percent_change":1375,"volume":3081,"transactions":9,"vwap":3079},"2025-04-28",135.44,137.49001,133.74001,135.25999,1.12,165900,{"date":3083,"open":3084,"high":3085,"low":3086,"close":2654,"change":142,"percent_change":2898,"volume":2817,"transactions":9,"vwap":2654},"2025-04-25",134.95,136.42,132.44,{"date":3088,"open":3089,"high":3089,"low":2639,"close":3090,"change":3091,"percent_change":3092,"volume":3093,"transactions":9,"vwap":3090},"2025-04-24",136.87,134.48,-2.73,-1.99,188300,{"date":181,"open":3095,"high":3096,"low":3097,"close":3098,"change":1918,"percent_change":3099,"volume":3100,"transactions":9,"vwap":3098},136.89999,139.57001,136.16,137.21001,0.23,216900]